KissMeData/079970/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160657,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1305,-1,5,-0.08,35761597,27325,51.33,1308,1320,1301,1697,915,1306,1308.75,0.62,0,1498,1364,1335,1319,1290,1274,1327,1282,46,391,500,860,1,1,9290500,121,-0.62,0.27,12,0.29,-2120.00,4811.00,8220,20230919,-84.12,1301,20240930,0.31,6170,-78.85,20240221,1301,0.31,20240930,2150,-39.30,20240821,175,645.71,20240718,0.00,N,079970,500,46 억,,58041,N,N,0,N,00,N
20240930,150706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1308,2,2,0.15,31753174,24249,45.55,1308,1320,1303,1697,915,1306,1309.46,0.62,0,1806,1364,1335,1319,1290,1274,1327,1282,46,391,500,860,1,1,9290500,122,-0.62,0.27,12,0.26,-2120.00,4811.00,8220,20230919,-84.09,1303,20240930,0.38,6170,-78.80,20240221,1303,0.38,20240930,2150,-39.16,20240821,175,647.43,20240718,0.00,N,079970,500,46 억,,58041,N,N,0,N,00,N
20240930,140705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1313,7,2,0.54,27736232,21178,39.78,1308,1320,1303,1697,915,1306,1309.67,0.62,0,2139,1364,1335,1319,1290,1274,1327,1282,46,391,500,860,1,1,9290500,122,-0.62,0.27,12,0.23,-2120.00,4811.00,8220,20230919,-84.03,1303,20240930,0.77,6170,-78.72,20240221,1303,0.77,20240930,2150,-38.93,20240821,175,650.29,20240718,0.00,N,079970,500,46 억,,58041,N,N,0,N,00,N
20240930,130704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1314,8,2,0.61,24216524,18490,34.73,1308,1320,1303,1697,915,1306,1309.71,0.62,0,1827,1364,1335,1319,1290,1274,1327,1282,46,391,500,860,1,1,9290500,122,-0.62,0.27,12,0.20,-2120.00,4811.00,8220,20230919,-84.01,1303,20240930,0.84,6170,-78.70,20240221,1303,0.84,20240930,2150,-38.88,20240821,175,650.86,20240718,0.00,N,079970,500,46 억,,58041,N,N,0,N,00,N
20240930,120659,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,10,2,0.77,20391445,15562,29.23,1308,1320,1306,1697,915,1306,1310.34,0.62,0,1462,1364,1335,1319,1290,1274,1327,1282,46,391,500,860,1,1,9290500,122,-0.62,0.27,12,0.17,-2120.00,4811.00,8220,20230919,-83.99,1303,20240927,1.00,6170,-78.67,20240221,1303,1.00,20240927,2150,-38.79,20240821,175,652.00,20240718,0.00,N,079970,500,46 억,,58041,N,N,0,N,00,N
20240930,110659,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,10,2,0.77,10653469,8124,15.26,1308,1320,1308,1697,915,1306,1311.36,0.62,0,600,1364,1335,1319,1290,1274,1327,1282,46,391,500,860,1,1,9290500,122,-0.62,0.27,12,0.09,-2120.00,4811.00,8220,20230919,-83.99,1303,20240927,1.00,6170,-78.67,20240221,1303,1.00,20240927,2150,-38.79,20240821,175,652.00,20240718,0.00,N,079970,500,46 억,,58041,N,N,0,N,00,N
20240930,100657,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,10,2,0.77,7044507,5370,10.09,1308,1320,1308,1697,915,1306,1311.83,0.62,0,402,1364,1335,1319,1290,1274,1327,1282,46,391,500,860,1,1,9290500,122,-0.62,0.27,12,0.06,-2120.00,4811.00,8220,20230919,-83.99,1303,20240927,1.00,6170,-78.67,20240221,1303,1.00,20240927,2150,-38.79,20240821,175,652.00,20240718,0.00,N,079970,500,46 억,,58041,N,N,0,N,00,N
20240930,090631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1319,13,2,1.00,468210,357,0.67,1308,1320,1308,1697,915,1306,1311.64,0.62,0,99,1364,1335,1319,1290,1274,1327,1282,46,391,500,860,1,1,9290500,123,-0.62,0.27,12,0.00,-2120.00,4811.00,8220,20230919,-83.95,1303,20240927,1.23,6170,-78.62,20240221,1303,1.23,20240927,2150,-38.65,20240821,175,653.71,20240718,0.00,N,079970,500,46 억,,58041,N,N,0,N,00,N
20240927,160700,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1306,-26,5,-1.95,69828666,53016,89.92,1332,1348,1303,1731,933,1332,1317.12,0.62,0,17,1358,1344,1327,1313,1296,1352,1321,46,399,500,870,1,1,9290500,121,-0.62,0.27,12,0.57,-2120.00,4811.00,8370,20230918,-84.40,1303,20240927,0.23,6170,-78.83,20240221,1303,0.23,20240927,2150,-39.26,20240821,175,646.29,20240718,0.00,N,079970,500,46 억,,58024,N,N,0,N,00,N
20240927,150705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1317,-15,5,-1.13,67408298,51165,86.78,1332,1348,1303,1731,933,1332,1317.47,0.62,0,119,1358,1344,1327,1313,1296,1352,1321,46,399,500,870,1,1,9290500,122,-0.62,0.27,12,0.55,-2120.00,4811.00,8370,20230918,-84.27,1303,20240927,1.07,6170,-78.65,20240221,1303,1.07,20240927,2150,-38.74,20240821,175,652.57,20240718,0.00,N,079970,500,46 억,,58024,N,N,0,N,00,N
20240927,140711,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1314,-18,5,-1.35,61091923,46360,78.63,1332,1348,1303,1731,933,1332,1317.77,0.62,0,1058,1358,1344,1327,1313,1296,1352,1321,46,399,500,870,1,1,9290500,122,-0.62,0.27,12,0.50,-2120.00,4811.00,8370,20230918,-84.30,1303,20240927,0.84,6170,-78.70,20240221,1303,0.84,20240927,2150,-38.88,20240821,175,650.86,20240718,0.00,N,079970,500,46 억,,58024,N,N,0,N,00,N
20240927,130704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,-12,5,-0.90,47357872,35869,60.83,1332,1348,1311,1731,933,1332,1320.30,0.62,0,611,1358,1344,1327,1313,1296,1352,1321,46,399,500,870,1,1,9290500,123,-0.62,0.27,12,0.39,-2120.00,4811.00,8370,20230918,-84.23,1310,20240926,0.76,6170,-78.61,20240221,1310,0.76,20240926,2150,-38.60,20240821,175,654.29,20240718,0.00,N,079970,500,46 억,,58024,N,N,0,N,00,N
20240927,120700,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1314,-18,5,-1.35,36803768,27858,47.25,1332,1348,1311,1731,933,1332,1321.12,0.62,0,993,1358,1344,1327,1313,1296,1352,1321,46,399,500,870,1,1,9290500,122,-0.62,0.27,12,0.30,-2120.00,4811.00,8370,20230918,-84.30,1310,20240926,0.31,6170,-78.70,20240221,1310,0.31,20240926,2150,-38.88,20240821,175,650.86,20240718,0.00,N,079970,500,46 억,,58024,N,N,0,N,00,N
20240927,110703,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,-16,5,-1.20,35236586,26667,45.23,1332,1348,1311,1731,933,1332,1321.36,0.62,0,1059,1358,1344,1327,1313,1296,1352,1321,46,399,500,870,1,1,9290500,122,-0.62,0.27,12,0.29,-2120.00,4811.00,8370,20230918,-84.28,1310,20240926,0.46,6170,-78.67,20240221,1310,0.46,20240926,2150,-38.79,20240821,175,652.00,20240718,0.00,N,079970,500,46 억,,58024,N,N,0,N,00,N
20240927,100702,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1324,-8,5,-0.60,28850577,21807,36.98,1332,1348,1311,1731,933,1332,1323.00,0.62,0,1811,1358,1344,1327,1313,1296,1352,1321,46,399,500,870,1,1,9290500,123,-0.62,0.28,12,0.23,-2120.00,4811.00,8370,20230918,-84.18,1310,20240926,1.07,6170,-78.54,20240221,1310,1.07,20240926,2150,-38.42,20240821,175,656.57,20240718,0.00,N,079970,500,46 억,,58024,N,N,0,N,00,N
20240927,090703,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1341,9,2,0.68,6373097,4782,8.11,1332,1348,1332,1731,933,1332,1332.73,0.62,0,-328,1358,1344,1327,1313,1296,1352,1321,46,399,500,870,1,1,9290500,125,-0.63,0.28,12,0.05,-2120.00,4811.00,8370,20230918,-83.98,1310,20240926,2.37,6170,-78.27,20240221,1310,2.37,20240926,2150,-37.63,20240821,175,666.29,20240718,0.00,N,079970,500,46 억,,58024,N,N,0,N,00,N
20240926,160650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1332,10,2,0.76,77967481,58881,220.87,1322,1341,1310,1718,926,1322,1324.15,0.62,0,775,1342,1332,1323,1313,1304,1337,1318,46,396,500,870,1,1,9290500,124,-0.63,0.28,12,0.63,-2120.00,4811.00,8520,20230915,-84.37,1310,20240926,1.68,6170,-78.41,20240221,1310,1.68,20240926,2150,-38.05,20240821,175,661.14,20240718,0.00,N,079970,500,46 억,,57205,N,N,0,N,00,N
20240926,150651,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1331,9,2,0.68,70680344,53399,200.30,1322,1341,1310,1718,926,1322,1323.63,0.62,0,662,1342,1332,1323,1313,1304,1337,1318,46,396,500,870,1,1,9290500,124,-0.63,0.28,12,0.57,-2120.00,4811.00,8520,20230915,-84.38,1310,20240926,1.60,6170,-78.43,20240221,1310,1.60,20240926,2150,-38.09,20240821,175,660.57,20240718,0.00,N,079970,500,46 억,,57205,N,N,0,N,00,N
20240926,140659,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1331,9,2,0.68,68164542,51506,193.20,1322,1341,1310,1718,926,1322,1323.43,0.62,0,-156,1342,1332,1323,1313,1304,1337,1318,46,396,500,870,1,1,9290500,124,-0.63,0.28,12,0.55,-2120.00,4811.00,8520,20230915,-84.38,1310,20240926,1.60,6170,-78.43,20240221,1310,1.60,20240926,2150,-38.09,20240821,175,660.57,20240718,0.00,N,079970,500,46 억,,57205,N,N,0,N,00,N
20240926,130658,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1332,10,2,0.76,66043719,49905,187.20,1322,1341,1310,1718,926,1322,1323.39,0.62,0,-245,1342,1332,1323,1313,1304,1337,1318,46,396,500,870,1,1,9290500,124,-0.63,0.28,12,0.54,-2120.00,4811.00,8520,20230915,-84.37,1310,20240926,1.68,6170,-78.41,20240221,1310,1.68,20240926,2150,-38.05,20240821,175,661.14,20240718,0.00,N,079970,500,46 억,,57205,N,N,0,N,00,N
20240926,120700,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1331,9,2,0.68,56436069,42701,160.17,1322,1335,1310,1718,926,1322,1321.66,0.62,0,-523,1342,1332,1323,1313,1304,1337,1318,46,396,500,870,1,1,9290500,124,-0.63,0.28,12,0.46,-2120.00,4811.00,8520,20230915,-84.38,1310,20240926,1.60,6170,-78.43,20240221,1310,1.60,20240926,2150,-38.09,20240821,175,660.57,20240718,0.00,N,079970,500,46 억,,57205,N,N,0,N,00,N
20240926,110658,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,-2,5,-0.15,46362712,35093,131.64,1322,1335,1310,1718,926,1322,1321.14,0.62,0,-979,1342,1332,1323,1313,1304,1337,1318,46,396,500,870,1,1,9290500,123,-0.62,0.27,12,0.38,-2120.00,4811.00,8520,20230915,-84.51,1310,20240926,0.76,6170,-78.61,20240221,1310,0.76,20240926,2150,-38.60,20240821,175,654.29,20240718,0.00,N,079970,500,46 억,,57205,N,N,0,N,00,N
20240926,100659,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1329,7,2,0.53,39355557,29775,111.69,1322,1335,1312,1718,926,1322,1321.77,0.62,0,-1010,1342,1332,1323,1313,1304,1337,1318,46,396,500,870,1,1,9290500,123,-0.63,0.28,12,0.32,-2120.00,4811.00,8520,20230915,-84.40,1311,20240911,1.37,6170,-78.46,20240221,1311,1.37,20240911,2150,-38.19,20240821,175,659.43,20240718,0.00,N,079970,500,46 억,,57205,N,N,0,N,00,N
20240926,090656,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1332,10,2,0.76,16415908,12418,46.58,1322,1335,1320,1718,926,1322,1321.94,0.62,0,-377,1342,1332,1323,1313,1304,1337,1318,46,396,500,870,1,1,9290500,124,-0.63,0.28,12,0.13,-2120.00,4811.00,8520,20230915,-84.37,1311,20240911,1.60,6170,-78.41,20240221,1311,1.60,20240911,2150,-38.05,20240821,175,661.14,20240718,0.00,N,079970,500,46 억,,57205,N,N,0,N,00,N
20240925,160650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1322,7,2,0.53,35151373,26549,112.31,1314,1333,1314,1709,921,1315,1324.02,0.63,0,-1707,1320,1317,1314,1311,1308,1316,1310,46,394,500,860,1,1,9290500,123,-0.62,0.27,12,0.29,-2120.00,4811.00,8520,20230915,-84.48,1311,20240911,0.84,6170,-78.57,20240221,1311,0.84,20240911,2150,-38.51,20240821,175,655.43,20240718,0.00,N,079970,500,46 억,,58912,N,N,0,N,00,N
20240925,150656,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1323,8,2,0.61,33831404,25550,108.09,1314,1333,1314,1709,921,1315,1324.13,0.63,0,-1593,1320,1317,1314,1311,1308,1316,1310,46,394,500,860,1,1,9290500,123,-0.62,0.27,12,0.28,-2120.00,4811.00,8520,20230915,-84.47,1311,20240911,0.92,6170,-78.56,20240221,1311,0.92,20240911,2150,-38.47,20240821,175,656.00,20240718,0.00,N,079970,500,46 억,,58912,N,N,0,N,00,N
20240925,140657,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1330,15,2,1.14,27810047,20973,88.73,1314,1333,1314,1709,921,1315,1325.99,0.63,0,-1649,1320,1317,1314,1311,1308,1316,1310,46,394,500,860,1,1,9290500,124,-0.63,0.28,12,0.23,-2120.00,4811.00,8520,20230915,-84.39,1311,20240911,1.45,6170,-78.44,20240221,1311,1.45,20240911,2150,-38.14,20240821,175,660.00,20240718,0.00,N,079970,500,46 억,,58912,N,N,0,N,00,N
20240925,130656,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1330,15,2,1.14,24781368,18684,79.04,1314,1333,1314,1709,921,1315,1326.34,0.63,0,-2292,1320,1317,1314,1311,1308,1316,1310,46,394,500,860,1,1,9290500,124,-0.63,0.28,12,0.20,-2120.00,4811.00,8520,20230915,-84.39,1311,20240911,1.45,6170,-78.44,20240221,1311,1.45,20240911,2150,-38.14,20240821,175,660.00,20240718,0.00,N,079970,500,46 억,,58912,N,N,0,N,00,N
20240925,120655,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1331,16,2,1.22,23382430,17632,74.59,1314,1333,1314,1709,921,1315,1326.14,0.63,0,-2481,1320,1317,1314,1311,1308,1316,1310,46,394,500,860,1,1,9290500,124,-0.63,0.28,12,0.19,-2120.00,4811.00,8520,20230915,-84.38,1311,20240911,1.53,6170,-78.43,20240221,1311,1.53,20240911,2150,-38.09,20240821,175,660.57,20240718,0.00,N,079970,500,46 억,,58912,N,N,0,N,00,N
20240925,110653,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1332,17,2,1.29,22501439,16968,71.78,1314,1333,1314,1709,921,1315,1326.11,0.63,0,-2533,1320,1317,1314,1311,1308,1316,1310,46,394,500,860,1,1,9290500,124,-0.63,0.28,12,0.18,-2120.00,4811.00,8520,20230915,-84.37,1311,20240911,1.60,6170,-78.41,20240221,1311,1.60,20240911,2150,-38.05,20240821,175,661.14,20240718,0.00,N,079970,500,46 억,,58912,N,N,0,N,00,N
20240925,100655,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1333,18,2,1.37,20483299,15439,65.31,1314,1333,1314,1709,921,1315,1326.72,0.63,0,-2631,1320,1317,1314,1311,1308,1316,1310,46,394,500,860,1,1,9290500,124,-0.63,0.28,12,0.17,-2120.00,4811.00,8520,20230915,-84.35,1311,20240911,1.68,6170,-78.40,20240221,1311,1.68,20240911,2150,-38.00,20240821,175,661.71,20240718,0.00,N,079970,500,46 억,,58912,N,N,0,N,00,N
20240925,090657,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1328,13,2,0.99,3167133,2404,10.17,1314,1328,1314,1709,921,1315,1317.44,0.63,0,656,1320,1317,1314,1311,1308,1316,1310,46,394,500,860,1,1,9290500,123,-0.63,0.28,12,0.03,-2120.00,4811.00,8520,20230915,-84.41,1311,20240911,1.30,6170,-78.48,20240221,1311,1.30,20240911,2150,-38.23,20240821,175,658.86,20240718,0.00,N,079970,500,46 억,,58912,N,N,0,N,00,N
20240924,160650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1315,-2,5,-0.15,31044112,23612,163.15,1317,1317,1311,1712,922,1317,1314.76,0.66,0,-2243,1333,1324,1320,1311,1307,1329,1316,46,395,500,860,1,1,9290500,122,-0.62,0.27,12,0.25,-2120.00,4811.00,8610,20230913,-84.73,1311,20240924,0.31,6170,-78.69,20240221,1311,0.31,20240924,2150,-38.84,20240821,175,651.43,20240718,0.00,N,079970,500,46 억,,61155,N,N,0,N,00,N
20240924,150651,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1317,0,3,0.00,29889308,22734,157.08,1317,1317,1311,1712,922,1317,1314.74,0.66,0,-2259,1333,1324,1320,1311,1307,1329,1316,46,395,500,860,1,1,9290500,122,-0.62,0.27,12,0.24,-2120.00,4811.00,8610,20230913,-84.70,1311,20240924,0.46,6170,-78.65,20240221,1311,0.46,20240924,2150,-38.74,20240821,175,652.57,20240718,0.00,N,079970,500,46 억,,61155,N,N,0,N,00,N
20240924,140651,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,-1,5,-0.08,27653815,21036,145.35,1317,1317,1311,1712,922,1317,1314.59,0.66,0,-2366,1333,1324,1320,1311,1307,1329,1316,46,395,500,860,1,1,9290500,122,-0.62,0.27,12,0.23,-2120.00,4811.00,8610,20230913,-84.72,1311,20240924,0.38,6170,-78.67,20240221,1311,0.38,20240924,2150,-38.79,20240821,175,652.00,20240718,0.00,N,079970,500,46 억,,61155,N,N,0,N,00,N
20240924,130650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1314,-3,5,-0.23,18905819,14381,99.36,1317,1317,1311,1712,922,1317,1314.64,0.66,0,-79,1333,1324,1320,1311,1307,1329,1316,46,395,500,860,1,1,9290500,122,-0.62,0.27,12,0.15,-2120.00,4811.00,8610,20230913,-84.74,1311,20240924,0.23,6170,-78.70,20240221,1311,0.23,20240924,2150,-38.88,20240821,175,650.86,20240718,0.00,N,079970,500,46 억,,61155,N,N,0,N,00,N
20240924,120648,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,-1,5,-0.08,13659229,10390,71.79,1317,1317,1311,1712,922,1317,1314.65,0.66,0,-63,1333,1324,1320,1311,1307,1329,1316,46,395,500,860,1,1,9290500,122,-0.62,0.27,12,0.11,-2120.00,4811.00,8610,20230913,-84.72,1311,20240924,0.38,6170,-78.67,20240221,1311,0.38,20240924,2150,-38.79,20240821,175,652.00,20240718,0.00,N,079970,500,46 억,,61155,N,N,0,N,00,N
20240924,110651,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1317,0,3,0.00,12744128,9694,66.98,1317,1317,1311,1712,922,1317,1314.64,0.66,0,17,1333,1324,1320,1311,1307,1329,1316,46,395,500,860,1,1,9290500,122,-0.62,0.27,12,0.10,-2120.00,4811.00,8610,20230913,-84.70,1311,20240924,0.46,6170,-78.65,20240221,1311,0.46,20240924,2150,-38.74,20240821,175,652.57,20240718,0.00,N,079970,500,46 억,,61155,N,N,0,N,00,N
20240924,100650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,-1,5,-0.08,6250517,4751,32.83,1317,1317,1311,1712,922,1317,1315.62,0.66,0,190,1333,1324,1320,1311,1307,1329,1316,46,395,500,860,1,1,9290500,122,-0.62,0.27,12,0.05,-2120.00,4811.00,8610,20230913,-84.72,1311,20240924,0.38,6170,-78.67,20240221,1311,0.38,20240924,2150,-38.79,20240821,175,652.00,20240718,0.00,N,079970,500,46 억,,61155,N,N,0,N,00,N
20240924,090651,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,-1,5,-0.08,554445,421,2.91,1317,1317,1316,1712,922,1317,1316.97,0.66,0,-15,1333,1324,1320,1311,1307,1329,1316,46,395,500,860,1,1,9290500,122,-0.62,0.27,12,0.00,-2120.00,4811.00,8610,20230913,-84.72,1311,20240911,0.38,6170,-78.67,20240221,1311,0.38,20240911,2150,-38.79,20240821,175,652.00,20240718,0.00,N,079970,500,46 억,,61155,N,N,0,N,00,N
20240923,160648,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1317,1,2,0.08,19087427,14449,37.84,1316,1329,1316,1710,922,1316,1321.02,0.65,0,1075,1360,1337,1324,1301,1288,1331,1295,46,394,500,860,1,1,9290500,122,-0.62,0.27,12,0.16,-2120.00,4811.00,8640,20230912,-84.76,1311,20240911,0.46,6170,-78.65,20240221,1311,0.46,20240911,2150,-38.74,20240821,175,652.57,20240718,0.00,N,079970,500,46 억,,60080,N,N,0,N,00,N
20240923,150649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1325,9,2,0.68,15992321,12099,31.68,1316,1329,1316,1710,922,1316,1321.79,0.65,0,683,1360,1337,1324,1301,1288,1331,1295,46,394,500,860,1,1,9290500,123,-0.62,0.28,12,0.13,-2120.00,4811.00,8640,20230912,-84.66,1311,20240911,1.07,6170,-78.53,20240221,1311,1.07,20240911,2150,-38.37,20240821,175,657.14,20240718,0.00,N,079970,500,46 억,,60080,N,N,0,N,00,N
20240923,140655,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1325,9,2,0.68,14335482,10843,28.40,1316,1329,1316,1710,922,1316,1322.10,0.65,0,652,1360,1337,1324,1301,1288,1331,1295,46,394,500,860,1,1,9290500,123,-0.62,0.28,12,0.12,-2120.00,4811.00,8640,20230912,-84.66,1311,20240911,1.07,6170,-78.53,20240221,1311,1.07,20240911,2150,-38.37,20240821,175,657.14,20240718,0.00,N,079970,500,46 억,,60080,N,N,0,N,00,N
20240923,130650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,4,2,0.30,12559221,9502,24.88,1316,1329,1316,1710,922,1316,1321.75,0.65,0,650,1360,1337,1324,1301,1288,1331,1295,46,394,500,860,1,1,9290500,123,-0.62,0.27,12,0.10,-2120.00,4811.00,8640,20230912,-84.72,1311,20240911,0.69,6170,-78.61,20240221,1311,0.69,20240911,2150,-38.60,20240821,175,654.29,20240718,0.00,N,079970,500,46 억,,60080,N,N,0,N,00,N
20240923,120649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,4,2,0.30,11304124,8551,22.39,1316,1329,1316,1710,922,1316,1321.97,0.65,0,652,1360,1337,1324,1301,1288,1331,1295,46,394,500,860,1,1,9290500,123,-0.62,0.27,12,0.09,-2120.00,4811.00,8640,20230912,-84.72,1311,20240911,0.69,6170,-78.61,20240221,1311,0.69,20240911,2150,-38.60,20240821,175,654.29,20240718,0.00,N,079970,500,46 억,,60080,N,N,0,N,00,N
20240923,110650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1327,11,2,0.84,10156362,7681,20.11,1316,1329,1316,1710,922,1316,1322.27,0.65,0,665,1360,1337,1324,1301,1288,1331,1295,46,394,500,860,1,1,9290500,123,-0.63,0.28,12,0.08,-2120.00,4811.00,8640,20230912,-84.64,1311,20240911,1.22,6170,-78.49,20240221,1311,1.22,20240911,2150,-38.28,20240821,175,658.29,20240718,0.00,N,079970,500,46 억,,60080,N,N,0,N,00,N
20240923,100649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1325,9,2,0.68,7949252,6008,15.73,1316,1329,1316,1710,922,1316,1323.11,0.65,0,22,1360,1337,1324,1301,1288,1331,1295,46,394,500,860,1,1,9290500,123,-0.62,0.28,12,0.06,-2120.00,4811.00,8640,20230912,-84.66,1311,20240911,1.07,6170,-78.53,20240221,1311,1.07,20240911,2150,-38.37,20240821,175,657.14,20240718,0.00,N,079970,500,46 억,,60080,N,N,0,N,00,N
20240923,090648,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1329,13,2,0.99,3574169,2702,7.08,1316,1329,1316,1710,922,1316,1322.79,0.65,0,-192,1360,1337,1324,1301,1288,1331,1295,46,394,500,860,1,1,9290500,123,-0.63,0.28,12,0.03,-2120.00,4811.00,8640,20230912,-84.62,1311,20240911,1.37,6170,-78.46,20240221,1311,1.37,20240911,2150,-38.19,20240821,175,659.43,20240718,0.00,N,079970,500,46 억,,60080,N,N,0,N,00,N
20240913,160617,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1349,9,2,0.67,52477465,39051,63.03,1340,1374,1324,1742,938,1340,1343.82,0.86,0,-14635,1388,1363,1347,1322,1306,1376,1335,46,402,500,880,1,1,9290500,125,-0.64,0.28,12,0.42,-2120.00,4811.00,9070,20230907,-85.13,1311,20240911,2.90,6170,-78.14,20240221,1311,2.90,20240911,2150,-37.26,20240821,175,670.86,20240718,0.00,N,079970,500,46 억,,79698,N,N,0,N,00,N
20240913,150621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1349,9,2,0.67,32384109,24156,38.99,1340,1374,1324,1742,938,1340,1340.62,0.86,0,50,1388,1363,1347,1322,1306,1376,1335,46,402,500,880,1,1,9290500,125,-0.64,0.28,12,0.26,-2120.00,4811.00,9070,20230907,-85.13,1311,20240911,2.90,6170,-78.14,20240221,1311,2.90,20240911,2150,-37.26,20240821,175,670.86,20240718,0.00,N,079970,500,46 억,,79698,N,N,0,N,00,N
20240913,140624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1343,3,2,0.22,24661092,18395,29.69,1340,1374,1324,1742,938,1340,1340.64,0.86,0,-510,1388,1363,1347,1322,1306,1376,1335,46,402,500,880,1,1,9290500,125,-0.63,0.28,12,0.20,-2120.00,4811.00,9070,20230907,-85.19,1311,20240911,2.44,6170,-78.23,20240221,1311,2.44,20240911,2150,-37.53,20240821,175,667.43,20240718,0.00,N,079970,500,46 억,,79698,N,N,0,N,00,N
20240913,130621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1351,11,2,0.82,20334834,15179,24.50,1340,1374,1324,1742,938,1340,1339.67,0.86,0,-537,1388,1363,1347,1322,1306,1376,1335,46,402,500,880,1,1,9290500,126,-0.64,0.28,12,0.16,-2120.00,4811.00,9070,20230907,-85.10,1311,20240911,3.05,6170,-78.10,20240221,1311,3.05,20240911,2150,-37.16,20240821,175,672.00,20240718,0.00,N,079970,500,46 억,,79698,N,N,0,N,00,N
20240913,120621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1349,9,2,0.67,19989501,14923,24.09,1340,1374,1324,1742,938,1340,1339.51,0.86,0,-747,1388,1363,1347,1322,1306,1376,1335,46,402,500,880,1,1,9290500,125,-0.64,0.28,12,0.16,-2120.00,4811.00,9070,20230907,-85.13,1311,20240911,2.90,6170,-78.14,20240221,1311,2.90,20240911,2150,-37.26,20240821,175,670.86,20240718,0.00,N,079970,500,46 억,,79698,N,N,0,N,00,N
20240913,110622,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1349,9,2,0.67,16009147,11962,19.31,1340,1374,1324,1742,938,1340,1338.33,0.86,0,-421,1388,1363,1347,1322,1306,1376,1335,46,402,500,880,1,1,9290500,125,-0.64,0.28,12,0.13,-2120.00,4811.00,9070,20230907,-85.13,1311,20240911,2.90,6170,-78.14,20240221,1311,2.90,20240911,2150,-37.26,20240821,175,670.86,20240718,0.00,N,079970,500,46 억,,79698,N,N,0,N,00,N
20240913,100624,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1355,15,2,1.12,15052137,11250,18.16,1340,1374,1324,1742,938,1340,1337.97,0.86,0,-603,1388,1363,1347,1322,1306,1376,1335,46,402,500,880,1,1,9290500,126,-0.64,0.28,12,0.12,-2120.00,4811.00,9070,20230907,-85.06,1311,20240911,3.36,6170,-78.04,20240221,1311,3.36,20240911,2150,-36.98,20240821,175,674.29,20240718,0.00,N,079970,500,46 억,,79698,N,N,0,N,00,N
20240913,090626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1368,28,2,2.09,9395181,7004,11.31,1340,1374,1324,1742,938,1340,1341.40,0.86,0,-447,1388,1363,1347,1322,1306,1376,1335,46,402,500,880,1,1,9290500,127,-0.65,0.28,12,0.08,-2120.00,4811.00,9070,20230907,-84.92,1311,20240911,4.35,6170,-77.83,20240221,1311,4.35,20240911,2150,-36.37,20240821,175,681.71,20240718,0.00,N,079970,500,46 억,,79698,N,N,0,N,00,N
20240912,160614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1340,-7,5,-0.52,83161910,61932,115.32,1331,1372,1331,1751,943,1347,1342.92,0.76,0,8667,1441,1393,1352,1304,1263,1373,1284,46,404,500,880,1,1,9290500,124,-0.63,0.28,12,0.67,-2120.00,4811.00,9180,20230906,-85.40,1311,20240911,2.21,6170,-78.28,20240221,1311,2.21,20240911,2150,-37.67,20240821,175,665.71,20240718,0.00,N,079970,500,46 억,,71031,N,N,0,N,00,N
20240912,150620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1347,0,3,0.00,74345939,55371,103.11,1331,1372,1331,1751,943,1347,1342.69,0.76,0,8618,1441,1393,1352,1304,1263,1373,1284,46,404,500,880,1,1,9290500,125,-0.64,0.28,12,0.60,-2120.00,4811.00,9180,20230906,-85.33,1311,20240911,2.75,6170,-78.17,20240221,1311,2.75,20240911,2150,-37.35,20240821,175,669.71,20240718,0.00,N,079970,500,46 억,,71031,N,N,0,N,00,N
20240912,140622,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1342,-5,5,-0.37,68475363,51002,94.97,1331,1372,1331,1751,943,1347,1342.60,0.76,0,8331,1441,1393,1352,1304,1263,1373,1284,46,404,500,880,1,1,9290500,125,-0.63,0.28,12,0.55,-2120.00,4811.00,9180,20230906,-85.38,1311,20240911,2.36,6170,-78.25,20240221,1311,2.36,20240911,2150,-37.58,20240821,175,666.86,20240718,0.00,N,079970,500,46 억,,71031,N,N,0,N,00,N
20240912,130619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1342,-5,5,-0.37,52743439,39272,73.13,1331,1372,1331,1751,943,1347,1343.03,0.76,0,8232,1441,1393,1352,1304,1263,1373,1284,46,404,500,880,1,1,9290500,125,-0.63,0.28,12,0.42,-2120.00,4811.00,9180,20230906,-85.38,1311,20240911,2.36,6170,-78.25,20240221,1311,2.36,20240911,2150,-37.58,20240821,175,666.86,20240718,0.00,N,079970,500,46 억,,71031,N,N,0,N,00,N
20240912,120618,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1348,1,2,0.07,46543003,34645,64.51,1331,1372,1331,1751,943,1347,1343.43,0.76,0,8293,1441,1393,1352,1304,1263,1373,1284,46,404,500,880,1,1,9290500,125,-0.64,0.28,12,0.37,-2120.00,4811.00,9180,20230906,-85.32,1311,20240911,2.82,6170,-78.15,20240221,1311,2.82,20240911,2150,-37.30,20240821,175,670.29,20240718,0.00,N,079970,500,46 억,,71031,N,N,0,N,00,N
20240912,110616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1342,-5,5,-0.37,35353863,26286,48.95,1331,1372,1331,1751,943,1347,1344.97,0.76,0,7777,1441,1393,1352,1304,1263,1373,1284,46,404,500,880,1,1,9290500,125,-0.63,0.28,12,0.28,-2120.00,4811.00,9180,20230906,-85.38,1311,20240911,2.36,6170,-78.25,20240221,1311,2.36,20240911,2150,-37.58,20240821,175,666.86,20240718,0.00,N,079970,500,46 억,,71031,N,N,0,N,00,N
20240912,100618,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1349,2,2,0.15,18670457,13861,25.81,1331,1372,1331,1751,943,1347,1346.98,0.76,0,7663,1441,1393,1352,1304,1263,1373,1284,46,404,500,880,1,1,9290500,125,-0.64,0.28,12,0.15,-2120.00,4811.00,9180,20230906,-85.31,1311,20240911,2.90,6170,-78.14,20240221,1311,2.90,20240911,2150,-37.26,20240821,175,670.86,20240718,0.00,N,079970,500,46 억,,71031,N,N,0,N,00,N
20240912,090618,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1345,-2,5,-0.15,796210,594,1.11,1331,1346,1331,1751,943,1347,1340.42,0.76,0,-48,1441,1393,1352,1304,1263,1373,1284,46,404,500,880,1,1,9290500,125,-0.63,0.28,12,0.01,-2120.00,4811.00,9180,20230906,-85.35,1311,20240911,2.59,6170,-78.20,20240221,1311,2.59,20240911,2150,-37.44,20240821,175,668.57,20240718,0.00,N,079970,500,46 억,,71031,N,N,0,N,00,N
20240911,160605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1347,-32,5,-2.32,72517790,53505,116.16,1379,1400,1311,1792,966,1379,1355.35,0.79,0,-2393,1445,1412,1385,1352,1325,1428,1368,46,413,500,910,1,1,9290500,125,-0.64,0.28,12,0.58,-2120.00,4811.00,9250,20230905,-85.44,1311,20240911,2.75,6170,-78.17,20240221,1311,2.75,20240911,2150,-37.35,20240821,175,669.71,20240718,0.00,N,079970,500,46 억,,73424,N,N,0,N,00,N
20240911,150609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1354,-25,5,-1.81,71740111,52928,114.91,1379,1400,1311,1792,966,1379,1355.43,0.79,0,-2221,1445,1412,1385,1352,1325,1428,1368,46,413,500,910,1,1,9290500,126,-0.64,0.28,12,0.57,-2120.00,4811.00,9250,20230905,-85.36,1311,20240911,3.28,6170,-78.06,20240221,1311,3.28,20240911,2150,-37.02,20240821,175,673.71,20240718,0.00,N,079970,500,46 억,,73424,N,N,0,N,00,N
20240911,140609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1328,-51,5,-3.70,66691043,49179,106.77,1379,1400,1311,1792,966,1379,1356.09,0.79,0,-1035,1445,1412,1385,1352,1325,1428,1368,46,413,500,910,1,1,9290500,123,-0.63,0.28,12,0.53,-2120.00,4811.00,9250,20230905,-85.64,1311,20240911,1.30,6170,-78.48,20240221,1311,1.30,20240911,2150,-38.23,20240821,175,658.86,20240718,0.00,N,079970,500,46 억,,73424,N,N,0,N,00,N
20240911,130608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1362,-17,5,-1.23,33158998,24130,52.39,1379,1400,1358,1792,966,1379,1374.18,0.79,0,-493,1445,1412,1385,1352,1325,1428,1368,46,413,500,910,1,1,9290500,127,-0.64,0.28,12,0.26,-2120.00,4811.00,9250,20230905,-85.28,1326,20240821,2.71,6170,-77.93,20240221,1326,2.71,20240821,2150,-36.65,20240821,175,678.29,20240718,0.00,N,079970,500,46 억,,73424,N,N,0,N,00,N
20240911,120612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1362,-17,5,-1.23,30793694,22393,48.62,1379,1400,1362,1792,966,1379,1375.15,0.79,0,-129,1445,1412,1385,1352,1325,1428,1368,46,413,500,910,1,1,9290500,127,-0.64,0.28,12,0.24,-2120.00,4811.00,9250,20230905,-85.28,1326,20240821,2.71,6170,-77.93,20240221,1326,2.71,20240821,2150,-36.65,20240821,175,678.29,20240718,0.00,N,079970,500,46 억,,73424,N,N,0,N,00,N
20240911,110603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1381,2,2,0.15,27685145,20113,43.67,1379,1400,1364,1792,966,1379,1376.48,0.79,0,-348,1445,1412,1385,1352,1325,1428,1368,46,413,500,910,1,1,9290500,128,-0.65,0.29,12,0.22,-2120.00,4811.00,9250,20230905,-85.07,1326,20240821,4.15,6170,-77.62,20240221,1326,4.15,20240821,2150,-35.77,20240821,175,689.14,20240718,0.00,N,079970,500,46 억,,73424,N,N,0,N,00,N
20240911,100603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1367,-12,5,-0.87,26007477,18887,41.00,1379,1400,1367,1792,966,1379,1377.00,0.79,0,46,1445,1412,1385,1352,1325,1428,1368,46,413,500,910,1,1,9290500,127,-0.64,0.28,12,0.20,-2120.00,4811.00,9250,20230905,-85.22,1326,20240821,3.09,6170,-77.84,20240221,1326,3.09,20240821,2150,-36.42,20240821,175,681.14,20240718,0.00,N,079970,500,46 억,,73424,N,N,0,N,00,N
20240911,090613,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1399,20,2,1.45,3354152,2432,5.28,1379,1400,1379,1792,966,1379,1379.17,0.79,0,-32,1445,1412,1385,1352,1325,1428,1368,46,413,500,910,1,1,9290500,130,-0.66,0.29,12,0.03,-2120.00,4811.00,9250,20230905,-84.88,1326,20240821,5.51,6170,-77.33,20240221,1326,5.51,20240821,2150,-34.93,20240821,175,699.43,20240718,0.00,N,079970,500,46 억,,73424,N,N,0,N,00,N
20240910,160606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1379,21,2,1.55,63939640,46061,96.23,1360,1418,1358,1765,951,1358,1388.15,0.73,0,5838,1423,1390,1367,1334,1311,1407,1351,46,407,500,890,1,1,9290500,128,-0.65,0.29,12,0.50,-2120.00,4811.00,9470,20230904,-85.44,1326,20240821,4.00,6170,-77.65,20240221,1326,4.00,20240821,2150,-35.86,20240821,175,688.00,20240718,0.00,N,079970,500,46 억,,67586,N,N,0,N,00,N
20240910,150610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1380,22,2,1.62,63535439,45767,95.61,1360,1418,1358,1765,951,1358,1388.24,0.73,0,5673,1423,1390,1367,1334,1311,1407,1351,46,407,500,890,1,1,9290500,128,-0.65,0.29,12,0.49,-2120.00,4811.00,9470,20230904,-85.43,1326,20240821,4.07,6170,-77.63,20240221,1326,4.07,20240821,2150,-35.81,20240821,175,688.57,20240718,0.00,N,079970,500,46 억,,67586,N,N,0,N,00,N
20240910,140607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1383,25,2,1.84,61504843,44291,92.53,1360,1418,1358,1765,951,1358,1388.65,0.73,0,6048,1423,1390,1367,1334,1311,1407,1351,46,407,500,890,1,1,9290500,128,-0.65,0.29,12,0.48,-2120.00,4811.00,9470,20230904,-85.40,1326,20240821,4.30,6170,-77.59,20240221,1326,4.30,20240821,2150,-35.67,20240821,175,690.29,20240718,0.00,N,079970,500,46 억,,67586,N,N,0,N,00,N
20240910,130607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1375,17,2,1.25,57249253,41196,86.06,1360,1418,1358,1765,951,1358,1389.68,0.73,0,6050,1423,1390,1367,1334,1311,1407,1351,46,407,500,890,1,1,9290500,128,-0.65,0.29,12,0.44,-2120.00,4811.00,9470,20230904,-85.48,1326,20240821,3.70,6170,-77.71,20240221,1326,3.70,20240821,2150,-36.05,20240821,175,685.71,20240718,0.00,N,079970,500,46 억,,67586,N,N,0,N,00,N
20240910,120606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1394,36,2,2.65,52080232,37455,78.25,1360,1418,1358,1765,951,1358,1390.47,0.73,0,5343,1423,1390,1367,1334,1311,1407,1351,46,407,500,890,1,1,9290500,130,-0.66,0.29,12,0.40,-2120.00,4811.00,9470,20230904,-85.28,1326,20240821,5.13,6170,-77.41,20240221,1326,5.13,20240821,2150,-35.16,20240821,175,696.57,20240718,0.00,N,079970,500,46 억,,67586,N,N,0,N,00,N
20240910,110605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1401,43,2,3.17,50178485,36094,75.40,1360,1418,1358,1765,951,1358,1390.22,0.73,0,5248,1423,1390,1367,1334,1311,1407,1351,46,407,500,890,1,1,9290500,130,-0.66,0.29,12,0.39,-2120.00,4811.00,9470,20230904,-85.21,1326,20240821,5.66,6170,-77.29,20240221,1326,5.66,20240821,2150,-34.84,20240821,175,700.57,20240718,0.00,N,079970,500,46 억,,67586,N,N,0,N,00,N
20240910,100608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1396,38,2,2.80,35420142,25546,53.37,1360,1418,1358,1765,951,1358,1386.52,0.73,0,3717,1423,1390,1367,1334,1311,1407,1351,46,407,500,890,1,1,9290500,130,-0.66,0.29,12,0.27,-2120.00,4811.00,9470,20230904,-85.26,1326,20240821,5.28,6170,-77.37,20240221,1326,5.28,20240821,2150,-35.07,20240821,175,697.71,20240718,0.00,N,079970,500,46 억,,67586,N,N,0,N,00,N
20240910,090606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1392,34,2,2.50,9633585,7068,14.77,1360,1397,1358,1765,951,1358,1362.99,0.73,0,2260,1423,1390,1367,1334,1311,1407,1351,46,407,500,890,1,1,9290500,129,-0.66,0.29,12,0.08,-2120.00,4811.00,9470,20230904,-85.30,1326,20240821,4.98,6170,-77.44,20240221,1326,4.98,20240821,2150,-35.26,20240821,175,695.43,20240718,0.00,N,079970,500,46 억,,67586,N,N,0,N,00,N
20240909,160554,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1358,9,2,0.67,65239172,47867,82.73,1349,1400,1344,1753,945,1349,1362.94,0.69,0,3685,1420,1384,1359,1323,1298,1372,1311,46,404,500,890,1,1,9290500,126,-0.64,0.28,12,0.52,-2120.00,4811.00,9470,20230904,-85.66,1326,20240821,2.41,6170,-77.99,20240221,1326,2.41,20240821,2150,-36.84,20240821,175,676.00,20240718,0.00,N,079970,500,46 억,,63901,N,N,0,N,00,N
20240909,150558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1364,15,2,1.11,59910393,43938,75.94,1349,1400,1344,1753,945,1349,1363.52,0.69,0,3292,1420,1384,1359,1323,1298,1372,1311,46,404,500,890,1,1,9290500,127,-0.64,0.28,12,0.47,-2120.00,4811.00,9470,20230904,-85.60,1326,20240821,2.87,6170,-77.89,20240221,1326,2.87,20240821,2150,-36.56,20240821,175,679.43,20240718,0.00,N,079970,500,46 억,,63901,N,N,0,N,00,N
20240909,140602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1369,20,2,1.48,49204862,36016,62.25,1349,1400,1344,1753,945,1349,1366.19,0.69,0,3287,1420,1384,1359,1323,1298,1372,1311,46,404,500,890,1,1,9290500,127,-0.65,0.28,12,0.39,-2120.00,4811.00,9470,20230904,-85.54,1326,20240821,3.24,6170,-77.81,20240221,1326,3.24,20240821,2150,-36.33,20240821,175,682.29,20240718,0.00,N,079970,500,46 억,,63901,N,N,0,N,00,N
20240909,130559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1384,35,2,2.59,44353740,32470,56.12,1349,1400,1344,1753,945,1349,1365.99,0.69,0,1757,1420,1384,1359,1323,1298,1372,1311,46,404,500,890,1,1,9290500,129,-0.65,0.29,12,0.35,-2120.00,4811.00,9470,20230904,-85.39,1326,20240821,4.37,6170,-77.57,20240221,1326,4.37,20240821,2150,-35.63,20240821,175,690.86,20240718,0.00,N,079970,500,46 억,,63901,N,N,0,N,00,N
20240909,120556,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1364,15,2,1.11,40873394,29944,51.75,1349,1400,1344,1753,945,1349,1364.99,0.69,0,1658,1420,1384,1359,1323,1298,1372,1311,46,404,500,890,1,1,9290500,127,-0.64,0.28,12,0.32,-2120.00,4811.00,9470,20230904,-85.60,1326,20240821,2.87,6170,-77.89,20240221,1326,2.87,20240821,2150,-36.56,20240821,175,679.43,20240718,0.00,N,079970,500,46 억,,63901,N,N,0,N,00,N
20240909,110557,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1368,19,2,1.41,28294761,20696,35.77,1349,1400,1344,1753,945,1349,1367.16,0.69,0,-609,1420,1384,1359,1323,1298,1372,1311,46,404,500,890,1,1,9290500,127,-0.65,0.28,12,0.22,-2120.00,4811.00,9470,20230904,-85.55,1326,20240821,3.17,6170,-77.83,20240221,1326,3.17,20240821,2150,-36.37,20240821,175,681.71,20240718,0.00,N,079970,500,46 억,,63901,N,N,0,N,00,N
20240909,100602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1362,13,2,0.96,18755212,13672,23.63,1349,1400,1344,1753,945,1349,1371.80,0.69,0,-1561,1420,1384,1359,1323,1298,1372,1311,46,404,500,890,1,1,9290500,127,-0.64,0.28,12,0.15,-2120.00,4811.00,9470,20230904,-85.62,1326,20240821,2.71,6170,-77.93,20240221,1326,2.71,20240821,2150,-36.65,20240821,175,678.29,20240718,0.00,N,079970,500,46 억,,63901,N,N,0,N,00,N
20240909,090555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1350,1,2,0.07,3391595,2514,4.35,1349,1389,1344,1753,945,1349,1349.08,0.69,0,-1008,1420,1384,1359,1323,1298,1372,1311,46,404,500,890,1,1,9290500,125,-0.64,0.28,12,0.03,-2120.00,4811.00,9470,20230904,-85.74,1326,20240821,1.81,6170,-78.12,20240221,1326,1.81,20240821,2150,-37.21,20240821,175,671.43,20240718,0.00,N,079970,500,46 억,,63901,N,N,0,N,00,N
20240906,160549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1349,-16,5,-1.17,76639787,56688,139.14,1365,1395,1334,1774,956,1365,1351.96,0.69,0,-359,1412,1388,1359,1335,1306,1400,1347,46,409,500,900,1,1,9290500,125,-0.64,0.28,12,0.61,-2120.00,4811.00,9900,20230831,-86.37,1326,20240821,1.73,6170,-78.14,20240221,1326,1.73,20240821,2150,-37.26,20240821,175,670.86,20240718,0.00,N,079970,500,46 억,,64196,N,N,0,N,00,N
20240906,150558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1382,17,2,1.25,63479269,46978,115.30,1365,1395,1334,1774,956,1365,1351.26,0.69,0,-1216,1412,1388,1359,1335,1306,1400,1347,46,409,500,900,1,1,9290500,128,-0.65,0.29,12,0.51,-2120.00,4811.00,9900,20230831,-86.04,1326,20240821,4.22,6170,-77.60,20240221,1326,4.22,20240821,2150,-35.72,20240821,175,689.71,20240718,0.00,N,079970,500,46 억,,64196,N,N,0,N,00,N
20240906,140601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1369,4,2,0.29,58376864,43271,106.20,1365,1395,1334,1774,956,1365,1349.10,0.69,0,-833,1412,1388,1359,1335,1306,1400,1347,46,409,500,900,1,1,9290500,127,-0.65,0.28,12,0.47,-2120.00,4811.00,9900,20230831,-86.17,1326,20240821,3.24,6170,-77.81,20240221,1326,3.24,20240821,2150,-36.33,20240821,175,682.29,20240718,0.00,N,079970,500,46 억,,64196,N,N,0,N,00,N
20240906,130557,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1386,21,2,1.54,56991080,42265,103.74,1365,1395,1334,1774,956,1365,1348.42,0.69,0,-870,1412,1388,1359,1335,1306,1400,1347,46,409,500,900,1,1,9290500,129,-0.65,0.29,12,0.45,-2120.00,4811.00,9900,20230831,-86.00,1326,20240821,4.52,6170,-77.54,20240221,1326,4.52,20240821,2150,-35.53,20240821,175,692.00,20240718,0.00,N,079970,500,46 억,,64196,N,N,0,N,00,N
20240906,120558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1357,-8,5,-0.59,51583294,38294,93.99,1365,1370,1334,1774,956,1365,1347.03,0.69,0,-1205,1412,1388,1359,1335,1306,1400,1347,46,409,500,900,1,1,9290500,126,-0.64,0.28,12,0.41,-2120.00,4811.00,9900,20230831,-86.29,1326,20240821,2.34,6170,-78.01,20240221,1326,2.34,20240821,2150,-36.88,20240821,175,675.43,20240718,0.00,N,079970,500,46 억,,64196,N,N,0,N,00,N
20240906,110601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1360,-5,5,-0.37,49851088,37019,90.86,1365,1370,1334,1774,956,1365,1346.64,0.69,0,-968,1412,1388,1359,1335,1306,1400,1347,46,409,500,900,1,1,9290500,126,-0.64,0.28,12,0.40,-2120.00,4811.00,9900,20230831,-86.26,1326,20240821,2.56,6170,-77.96,20240221,1326,2.56,20240821,2150,-36.74,20240821,175,677.14,20240718,0.00,N,079970,500,46 억,,64196,N,N,0,N,00,N
20240906,100556,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1345,-20,5,-1.47,21647947,16054,39.40,1365,1370,1340,1774,956,1365,1348.45,0.69,0,449,1412,1388,1359,1335,1306,1400,1347,46,409,500,900,1,1,9290500,125,-0.63,0.28,12,0.17,-2120.00,4811.00,9900,20230831,-86.41,1326,20240821,1.43,6170,-78.20,20240221,1326,1.43,20240821,2150,-37.44,20240821,175,668.57,20240718,0.00,N,079970,500,46 억,,64196,N,N,0,N,00,N
20240906,090559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1365,0,3,0.00,2713625,1988,4.88,1365,1370,1365,1774,956,1365,1365.00,0.69,0,69,1412,1388,1359,1335,1306,1400,1347,46,409,500,900,1,1,9290500,127,-0.64,0.28,12,0.02,-2120.00,4811.00,9900,20230831,-86.21,1326,20240821,2.94,6170,-77.88,20240221,1326,2.94,20240821,2150,-36.51,20240821,175,680.00,20240718,0.00,N,079970,500,46 억,,64196,N,N,0,N,00,N
20240905,160549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1365,-12,5,-0.87,55101486,40743,59.19,1346,1383,1330,1790,964,1377,1352.40,0.65,0,3493,1489,1432,1388,1331,1287,1411,1310,46,413,500,900,1,1,9290500,127,-0.64,0.28,12,0.44,-2120.00,4811.00,10250,20230830,-86.68,1326,20240821,2.94,6170,-77.88,20240221,1326,2.94,20240821,2150,-36.51,20240821,175,680.00,20240718,0.00,N,079970,500,46 억,,60703,N,N,0,N,00,N
20240905,150557,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1356,-21,5,-1.53,53798249,39785,57.80,1346,1383,1330,1790,964,1377,1352.22,0.65,0,3349,1489,1432,1388,1331,1287,1411,1310,46,413,500,900,1,1,9290500,126,-0.64,0.28,12,0.43,-2120.00,4811.00,10250,20230830,-86.77,1326,20240821,2.26,6170,-78.02,20240221,1326,2.26,20240821,2150,-36.93,20240821,175,674.86,20240718,0.00,N,079970,500,46 억,,60703,N,N,0,N,00,N
20240905,140554,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1350,-27,5,-1.96,52365434,38724,56.26,1346,1383,1330,1790,964,1377,1352.27,0.65,0,3001,1489,1432,1388,1331,1287,1411,1310,46,413,500,900,1,1,9290500,125,-0.64,0.28,12,0.42,-2120.00,4811.00,10250,20230830,-86.83,1326,20240821,1.81,6170,-78.12,20240221,1326,1.81,20240821,2150,-37.21,20240821,175,671.43,20240718,0.00,N,079970,500,46 억,,60703,N,N,0,N,00,N
20240905,130557,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1360,-17,5,-1.23,48973589,36192,52.58,1346,1383,1330,1790,964,1377,1353.16,0.65,0,3248,1489,1432,1388,1331,1287,1411,1310,46,413,500,900,1,1,9290500,126,-0.64,0.28,12,0.39,-2120.00,4811.00,10250,20230830,-86.73,1326,20240821,2.56,6170,-77.96,20240221,1326,2.56,20240821,2150,-36.74,20240821,175,677.14,20240718,0.00,N,079970,500,46 억,,60703,N,N,0,N,00,N
20240905,120554,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1370,-7,5,-0.51,36018130,26559,38.58,1346,1383,1330,1790,964,1377,1356.16,0.65,0,4281,1489,1432,1388,1331,1287,1411,1310,46,413,500,900,1,1,9290500,127,-0.65,0.28,12,0.29,-2120.00,4811.00,10250,20230830,-86.63,1326,20240821,3.32,6170,-77.80,20240221,1326,3.32,20240821,2150,-36.28,20240821,175,682.86,20240718,0.00,N,079970,500,46 억,,60703,N,N,0,N,00,N
20240905,110551,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1383,6,2,0.44,32019910,23617,34.31,1346,1383,1330,1790,964,1377,1355.80,0.65,0,4214,1489,1432,1388,1331,1287,1411,1310,46,413,500,900,1,1,9290500,128,-0.65,0.29,12,0.25,-2120.00,4811.00,10250,20230830,-86.51,1326,20240821,4.30,6170,-77.59,20240221,1326,4.30,20240821,2150,-35.67,20240821,175,690.29,20240718,0.00,N,079970,500,46 억,,60703,N,N,0,N,00,N
20240905,100552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1359,-18,5,-1.31,22379592,16587,24.10,1346,1377,1330,1790,964,1377,1349.22,0.65,0,2813,1489,1432,1388,1331,1287,1411,1310,46,413,500,900,1,1,9290500,126,-0.64,0.28,12,0.18,-2120.00,4811.00,10250,20230830,-86.74,1326,20240821,2.49,6170,-77.97,20240221,1326,2.49,20240821,2150,-36.79,20240821,175,676.57,20240718,0.00,N,079970,500,46 억,,60703,N,N,0,N,00,N
20240905,090557,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1370,-7,5,-0.51,3314046,2461,3.58,1346,1377,1346,1790,964,1377,1346.63,0.65,0,97,1489,1432,1388,1331,1287,1411,1310,46,413,500,900,1,1,9290500,127,-0.65,0.28,12,0.03,-2120.00,4811.00,10250,20230830,-86.63,1326,20240821,3.32,6170,-77.80,20240221,1326,3.32,20240821,2150,-36.28,20240821,175,682.86,20240718,0.00,N,079970,500,46 억,,60703,N,N,0,N,00,N
20240904,160543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1377,-30,5,-2.13,95386113,68835,146.53,1445,1445,1344,1829,985,1407,1385.72,0.81,0,-14244,1467,1436,1415,1384,1363,1426,1374,46,422,500,920,1,1,9290500,128,-0.65,0.29,12,0.74,-2120.00,4811.00,10430,20230829,-86.80,1326,20240821,3.85,6170,-77.68,20240221,1326,3.85,20240821,2150,-35.95,20240821,175,686.86,20240718,0.00,N,079970,500,46 억,,74947,N,N,0,N,00,N
20240904,150548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1369,-38,5,-2.70,92453895,66696,141.98,1445,1445,1344,1829,985,1407,1386.20,0.81,0,-13767,1467,1436,1415,1384,1363,1426,1374,46,422,500,920,1,1,9290500,127,-0.65,0.28,12,0.72,-2120.00,4811.00,10430,20230829,-86.87,1326,20240821,3.24,6170,-77.81,20240221,1326,3.24,20240821,2150,-36.33,20240821,175,682.29,20240718,0.00,N,079970,500,46 억,,74947,N,N,0,N,00,N
20240904,140550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1360,-47,5,-3.34,72039730,51608,109.86,1445,1445,1350,1829,985,1407,1395.90,0.81,0,-14091,1467,1436,1415,1384,1363,1426,1374,46,422,500,920,1,1,9290500,126,-0.64,0.28,12,0.56,-2120.00,4811.00,10430,20230829,-86.96,1326,20240821,2.56,6170,-77.96,20240221,1326,2.56,20240821,2150,-36.74,20240821,175,677.14,20240718,0.00,N,079970,500,46 억,,74947,N,N,0,N,00,N
20240904,130549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1373,-34,5,-2.42,69779394,49950,106.33,1445,1445,1350,1829,985,1407,1396.98,0.81,0,-13796,1467,1436,1415,1384,1363,1426,1374,46,422,500,920,1,1,9290500,128,-0.65,0.29,12,0.54,-2120.00,4811.00,10430,20230829,-86.84,1326,20240821,3.54,6170,-77.75,20240221,1326,3.54,20240821,2150,-36.14,20240821,175,684.57,20240718,0.00,N,079970,500,46 억,,74947,N,N,0,N,00,N
20240904,120546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1365,-42,5,-2.99,68161151,48769,103.82,1445,1445,1350,1829,985,1407,1397.63,0.81,0,-13723,1467,1436,1415,1384,1363,1426,1374,46,422,500,920,1,1,9290500,127,-0.64,0.28,12,0.52,-2120.00,4811.00,10430,20230829,-86.91,1326,20240821,2.94,6170,-77.88,20240221,1326,2.94,20240821,2150,-36.51,20240821,175,680.00,20240718,0.00,N,079970,500,46 억,,74947,N,N,0,N,00,N
20240904,110545,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1373,-34,5,-2.42,66048548,47220,100.52,1445,1445,1350,1829,985,1407,1398.74,0.81,0,-12500,1467,1436,1415,1384,1363,1426,1374,46,422,500,920,1,1,9290500,128,-0.65,0.29,12,0.51,-2120.00,4811.00,10430,20230829,-86.84,1326,20240821,3.54,6170,-77.75,20240221,1326,3.54,20240821,2150,-36.14,20240821,175,684.57,20240718,0.00,N,079970,500,46 억,,74947,N,N,0,N,00,N
20240904,100548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1388,-19,5,-1.35,49185019,34958,74.42,1445,1445,1360,1829,985,1407,1406.97,0.81,0,-12958,1467,1436,1415,1384,1363,1426,1374,46,422,500,920,1,1,9290500,129,-0.65,0.29,12,0.38,-2120.00,4811.00,10430,20230829,-86.69,1326,20240821,4.68,6170,-77.50,20240221,1326,4.68,20240821,2150,-35.44,20240821,175,693.14,20240718,0.00,N,079970,500,46 억,,74947,N,N,0,N,00,N
20240904,090547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1407,0,3,0.00,19879780,14002,29.81,1445,1445,1407,1829,985,1407,1419.78,0.81,0,-2868,1467,1436,1415,1384,1363,1426,1374,46,422,500,920,1,1,9290500,131,-0.66,0.29,12,0.15,-2120.00,4811.00,10430,20230829,-86.51,1326,20240821,6.11,6170,-77.20,20240221,1326,6.11,20240821,2150,-34.56,20240821,175,704.00,20240718,0.00,N,079970,500,46 억,,74947,N,N,0,N,00,N
20240903,160540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1407,-3,5,-0.21,66238104,46967,59.97,1446,1446,1394,1833,987,1410,1410.31,0.88,0,-6661,1476,1442,1414,1380,1352,1460,1398,46,423,500,930,1,1,9290500,131,-0.66,0.29,12,0.51,-2120.00,4811.00,10730,20230828,-86.89,1326,20240821,6.11,6170,-77.20,20240221,1326,6.11,20240821,2150,-34.56,20240821,175,704.00,20240718,0.00,N,079970,500,46 억,,81608,N,N,0,N,00,N
20240903,150544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1405,-5,5,-0.35,65458206,46411,59.26,1446,1446,1394,1833,987,1410,1410.40,0.88,0,-6856,1476,1442,1414,1380,1352,1460,1398,46,423,500,930,1,1,9290500,131,-0.66,0.29,12,0.50,-2120.00,4811.00,10730,20230828,-86.91,1326,20240821,5.96,6170,-77.23,20240221,1326,5.96,20240821,2150,-34.65,20240821,175,702.86,20240718,0.00,N,079970,500,46 억,,81608,N,N,0,N,00,N
20240903,140546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1410,0,3,0.00,60683731,43004,54.91,1446,1446,1395,1833,987,1410,1411.12,0.88,0,-6737,1476,1442,1414,1380,1352,1460,1398,46,423,500,930,1,1,9290500,131,-0.67,0.29,12,0.46,-2120.00,4811.00,10730,20230828,-86.86,1326,20240821,6.33,6170,-77.15,20240221,1326,6.33,20240821,2150,-34.42,20240821,175,705.71,20240718,0.00,N,079970,500,46 억,,81608,N,N,0,N,00,N
20240903,130545,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1409,-1,5,-0.07,59451098,42128,53.79,1446,1446,1395,1833,987,1410,1411.20,0.88,0,-6806,1476,1442,1414,1380,1352,1460,1398,46,423,500,930,1,1,9290500,131,-0.66,0.29,12,0.45,-2120.00,4811.00,10730,20230828,-86.87,1326,20240821,6.26,6170,-77.16,20240221,1326,6.26,20240821,2150,-34.47,20240821,175,705.14,20240718,0.00,N,079970,500,46 억,,81608,N,N,0,N,00,N
20240903,120538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1410,0,3,0.00,51071178,36140,46.15,1446,1446,1402,1833,987,1410,1413.15,0.88,0,-6355,1476,1442,1414,1380,1352,1460,1398,46,423,500,930,1,1,9290500,131,-0.67,0.29,12,0.39,-2120.00,4811.00,10730,20230828,-86.86,1326,20240821,6.33,6170,-77.15,20240221,1326,6.33,20240821,2150,-34.42,20240821,175,705.71,20240718,0.00,N,079970,500,46 억,,81608,N,N,0,N,00,N
20240903,110536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1404,-6,5,-0.43,50575726,35788,45.70,1446,1446,1402,1833,987,1410,1413.20,0.88,0,-6027,1476,1442,1414,1380,1352,1460,1398,46,423,500,930,1,1,9290500,130,-0.66,0.29,12,0.39,-2120.00,4811.00,10730,20230828,-86.92,1326,20240821,5.88,6170,-77.24,20240221,1326,5.88,20240821,2150,-34.70,20240821,175,702.29,20240718,0.00,N,079970,500,46 억,,81608,N,N,0,N,00,N
20240903,100536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1404,-6,5,-0.43,45989588,32529,41.53,1446,1446,1402,1833,987,1410,1413.80,0.88,0,-6565,1476,1442,1414,1380,1352,1460,1398,46,423,500,930,1,1,9290500,130,-0.66,0.29,12,0.35,-2120.00,4811.00,10730,20230828,-86.92,1326,20240821,5.88,6170,-77.24,20240221,1326,5.88,20240821,2150,-34.70,20240821,175,702.29,20240718,0.00,N,079970,500,46 억,,81608,N,N,0,N,00,N
20240903,090538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1413,3,2,0.21,6984833,4873,6.22,1446,1446,1413,1833,987,1410,1433.43,0.88,0,-3331,1476,1442,1414,1380,1352,1460,1398,46,423,500,930,1,1,9290500,131,-0.67,0.29,12,0.05,-2120.00,4811.00,10730,20230828,-86.83,1326,20240821,6.56,6170,-77.10,20240221,1326,6.56,20240821,2150,-34.28,20240821,175,707.43,20240718,0.00,N,079970,500,46 억,,81608,N,N,0,N,00,N
20240902,160533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1410,24,2,1.73,110112244,78303,114.42,1386,1448,1386,1801,971,1386,1406.23,0.81,0,6668,1410,1397,1377,1364,1344,1404,1371,46,415,500,910,1,1,9290500,131,-0.67,0.29,12,0.84,-2120.00,4811.00,10730,20230828,-86.86,1326,20240821,6.33,6170,-77.15,20240221,1326,6.33,20240821,2150,-34.42,20240821,175,705.71,20240718,0.00,N,079970,500,46 억,,74940,N,N,0,N,00,N
20240902,150542,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1410,24,2,1.73,108808129,77371,113.06,1386,1448,1386,1801,971,1386,1406.32,0.81,0,6552,1410,1397,1377,1364,1344,1404,1371,46,415,500,910,1,1,9290500,131,-0.67,0.29,12,0.83,-2120.00,4811.00,10730,20230828,-86.86,1326,20240821,6.33,6170,-77.15,20240221,1326,6.33,20240821,2150,-34.42,20240821,175,705.71,20240718,0.00,N,079970,500,46 억,,74940,N,N,0,N,00,N
20240902,140541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1410,24,2,1.73,101252332,71972,105.17,1386,1448,1386,1801,971,1386,1406.83,0.81,0,6049,1410,1397,1377,1364,1344,1404,1371,46,415,500,910,1,1,9290500,131,-0.67,0.29,12,0.77,-2120.00,4811.00,10730,20230828,-86.86,1326,20240821,6.33,6170,-77.15,20240221,1326,6.33,20240821,2150,-34.42,20240821,175,705.71,20240718,0.00,N,079970,500,46 억,,74940,N,N,0,N,00,N
20240902,130537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1399,13,2,0.94,92644873,65860,96.24,1386,1448,1386,1801,971,1386,1406.69,0.81,0,5117,1410,1397,1377,1364,1344,1404,1371,46,415,500,910,1,1,9290500,130,-0.66,0.29,12,0.71,-2120.00,4811.00,10730,20230828,-86.96,1326,20240821,5.51,6170,-77.33,20240221,1326,5.51,20240821,2150,-34.93,20240821,175,699.43,20240718,0.00,N,079970,500,46 억,,74940,N,N,0,N,00,N
20240902,120540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1396,10,2,0.72,87172653,61934,90.50,1386,1448,1386,1801,971,1386,1407.51,0.81,0,4098,1410,1397,1377,1364,1344,1404,1371,46,415,500,910,1,1,9290500,130,-0.66,0.29,12,0.67,-2120.00,4811.00,10730,20230828,-86.99,1326,20240821,5.28,6170,-77.37,20240221,1326,5.28,20240821,2150,-35.07,20240821,175,697.71,20240718,0.00,N,079970,500,46 억,,74940,N,N,0,N,00,N
20240902,110536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1392,6,2,0.43,68186473,48269,70.54,1386,1448,1386,1801,971,1386,1412.63,0.81,0,3784,1410,1397,1377,1364,1344,1404,1371,46,415,500,910,1,1,9290500,129,-0.66,0.29,12,0.52,-2120.00,4811.00,10730,20230828,-87.03,1326,20240821,4.98,6170,-77.44,20240221,1326,4.98,20240821,2150,-35.26,20240821,175,695.43,20240718,0.00,N,079970,500,46 억,,74940,N,N,0,N,00,N
20240902,100535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1404,18,2,1.30,44874564,31596,46.17,1386,1448,1386,1801,971,1386,1420.26,0.81,0,6380,1410,1397,1377,1364,1344,1404,1371,46,415,500,910,1,1,9290500,130,-0.66,0.29,12,0.34,-2120.00,4811.00,10730,20230828,-86.92,1326,20240821,5.88,6170,-77.24,20240221,1326,5.88,20240821,2150,-34.70,20240821,175,702.29,20240718,0.00,N,079970,500,46 억,,74940,N,N,0,N,00,N
20240902,090531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1420,34,2,2.45,5026818,3593,5.25,1386,1420,1386,1801,971,1386,1399.06,0.81,0,92,1410,1397,1377,1364,1344,1404,1371,46,415,500,910,1,1,9290500,132,-0.67,0.30,12,0.04,-2120.00,4811.00,10730,20230828,-86.77,1326,20240821,7.09,6170,-76.99,20240221,1326,7.09,20240821,2150,-33.95,20240821,175,711.43,20240718,0.00,N,079970,500,46 억,,74940,N,N,0,N,00,N